721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,205800,3098552000,345000,345000,345000,345000,1092
|
|
20240718,205700,3098552000,345000,345000,345000,345000,0
|
|
20240718,205600,3098552000,345000,345000,345000,345000,0
|
|
20240718,205500,3098552000,345000,345000,345000,345000,0
|
|
20240718,205400,3098552000,345000,345000,345000,345000,0
|
|
20240718,205300,3098552000,345000,345000,345000,345000,0
|
|
20240718,205200,3098552000,345000,345000,345000,345000,0
|
|
20240718,205100,3098552000,345000,345000,345000,345000,0
|
|
20240718,205000,3098552000,345000,345000,345000,345000,0
|
|
20240718,204900,3098552000,345000,345000,345000,345000,0
|
|
20240718,204800,3098552000,345000,345000,345000,345000,0
|
|
20240718,204700,3098552000,345000,345000,345000,345000,0
|
|
20240718,204600,3098552000,345000,345000,345000,345000,0
|
|
20240718,204500,3098552000,345000,345000,345000,345000,0
|
|
20240718,204400,3098552000,345000,345000,345000,345000,0
|
|
20240718,204300,3098552000,345000,345000,345000,345000,0
|
|
20240718,204200,3098552000,345000,345000,345000,345000,0
|
|
20240718,204100,3098552000,345000,345000,345000,345000,0
|
|
20240718,204000,3098552000,345000,345000,345000,345000,0
|
|
20240718,203900,3098552000,345000,345000,345000,345000,0
|
|
20240718,203800,3098552000,345000,345000,345000,345000,0
|
|
20240718,203700,3098552000,345000,345000,345000,345000,0
|
|
20240718,203600,3098552000,345000,345000,345000,345000,0
|
|
20240718,203500,3098552000,345000,345000,345000,345000,0
|
|
20240718,203400,3098552000,345000,345000,345000,345000,0
|
|
20240718,203300,3098552000,345000,345000,345000,345000,0
|
|
20240718,203200,3098552000,345000,345000,345000,345000,0
|
|
20240718,203100,3098552000,345000,345000,345000,345000,0
|
|
20240718,203000,3098552000,345000,345000,345000,345000,0
|
|
20240718,202900,3098552000,345000,345000,345000,345000,0
|
|
20240718,202800,3098552000,345000,345000,345000,345000,1092
|
|
20240718,202700,3098552000,345000,345000,345000,345000,0
|
|
20240718,202600,3098552000,345000,345000,345000,345000,0
|
|
20240718,202500,3098552000,345000,345000,345000,345000,0
|
|
20240718,202400,3098552000,345000,345000,345000,345000,0
|
|
20240718,202300,3098552000,345000,345000,345000,345000,0
|
|
20240718,202200,3098552000,345000,345000,345000,345000,0
|
|
20240718,202100,3098552000,345000,345000,345000,345000,0
|
|
20240718,202000,3098552000,345000,345000,345000,345000,0
|
|
20240718,201900,3098552000,345000,345000,345000,345000,0
|
|
20240718,201800,3098552000,345000,345000,345000,345000,0
|
|
20240718,201700,3098552000,345000,345000,345000,345000,0
|
|
20240718,201600,3098552000,345000,345000,345000,345000,0
|
|
20240718,201500,3098552000,345000,345000,345000,345000,0
|
|
20240718,201400,3098552000,345000,345000,345000,345000,0
|
|
20240718,201300,3098552000,345000,345000,345000,345000,0
|
|
20240718,201200,3098552000,345000,345000,345000,345000,0
|
|
20240718,201100,3098552000,345000,345000,345000,345000,0
|
|
20240718,201000,3098552000,345000,345000,345000,345000,0
|
|
20240718,200900,3098552000,345000,345000,345000,345000,0
|
|
20240718,200800,3098552000,345000,345000,345000,345000,0
|
|
20240718,200700,3098552000,345000,345000,345000,345000,0
|
|
20240718,200600,3098552000,345000,345000,345000,345000,0
|
|
20240718,200500,3098552000,345000,345000,345000,345000,0
|
|
20240718,200400,3098552000,345000,345000,345000,345000,0
|
|
20240718,200300,3098552000,345000,345000,345000,345000,0
|
|
20240718,200200,3098552000,345000,345000,345000,345000,0
|
|
20240718,200100,3098552000,345000,345000,345000,345000,0
|
|
20240718,200000,3098552000,345000,345000,345000,345000,0
|
|
20240718,195900,3098552000,345000,345000,345000,345000,0
|
|
20240718,195800,3098552000,345000,345000,345000,345000,1092
|
|
20240718,195700,3098552000,345000,345000,345000,345000,0
|
|
20240718,195600,3098552000,345000,345000,345000,345000,0
|
|
20240718,195500,3098552000,345000,345000,345000,345000,0
|
|
20240718,195400,3098552000,345000,345000,345000,345000,0
|
|
20240718,195300,3098552000,345000,345000,345000,345000,0
|
|
20240718,195200,3098552000,345000,345000,345000,345000,0
|
|
20240718,195100,3098552000,345000,345000,345000,345000,0
|
|
20240718,195000,3098552000,345000,345000,345000,345000,0
|
|
20240718,194900,3098552000,345000,345000,345000,345000,0
|
|
20240718,194800,3098552000,345000,345000,345000,345000,0
|
|
20240718,194700,3098552000,345000,345000,345000,345000,0
|
|
20240718,194600,3098552000,345000,345000,345000,345000,0
|
|
20240718,194500,3098552000,345000,345000,345000,345000,0
|
|
20240718,194400,3098552000,345000,345000,345000,345000,0
|
|
20240718,194300,3098552000,345000,345000,345000,345000,0
|
|
20240718,194200,3098552000,345000,345000,345000,345000,0
|
|
20240718,194100,3098552000,345000,345000,345000,345000,0
|
|
20240718,194000,3098552000,345000,345000,345000,345000,0
|
|
20240718,193900,3098552000,345000,345000,345000,345000,0
|
|
20240718,193800,3098552000,345000,345000,345000,345000,0
|
|
20240718,193700,3098552000,345000,345000,345000,345000,0
|
|
20240718,193600,3098552000,345000,345000,345000,345000,0
|
|
20240718,193500,3098552000,345000,345000,345000,345000,0
|
|
20240718,193400,3098552000,345000,345000,345000,345000,0
|
|
20240718,193300,3098552000,345000,345000,345000,345000,0
|
|
20240718,193200,3098552000,345000,345000,345000,345000,0
|
|
20240718,193100,3098552000,345000,345000,345000,345000,0
|
|
20240718,193000,3098552000,345000,345000,345000,345000,0
|
|
20240718,192900,3098552000,345000,345000,345000,345000,0
|
|
20240718,192800,3098552000,345000,345000,345000,345000,1092
|
|
20240718,192700,3098552000,345000,345000,345000,345000,0
|
|
20240718,192600,3098552000,345000,345000,345000,345000,0
|
|
20240718,192500,3098552000,345000,345000,345000,345000,0
|
|
20240718,192400,3098552000,345000,345000,345000,345000,0
|
|
20240718,192300,3098552000,345000,345000,345000,345000,0
|
|
20240718,192200,3098552000,345000,345000,345000,345000,0
|
|
20240718,192100,3098552000,345000,345000,345000,345000,0
|
|
20240718,192000,3098552000,345000,345000,345000,345000,0
|
|
20240718,191900,3098552000,345000,345000,345000,345000,0
|
|
20240718,191800,3098552000,345000,345000,345000,345000,0
|
|
20240718,191700,3098552000,345000,345000,345000,345000,0
|
|
20240718,191600,3098552000,345000,345000,345000,345000,0
|
|
20240718,191500,3098552000,345000,345000,345000,345000,0
|
|
20240718,191400,3098552000,345000,345000,345000,345000,0
|
|
20240718,191300,3098552000,345000,345000,345000,345000,0
|
|
20240718,191200,3098552000,345000,345000,345000,345000,0
|
|
20240718,191100,3098552000,345000,345000,345000,345000,0
|
|
20240718,191000,3098552000,345000,345000,345000,345000,0
|
|
20240718,190900,3098552000,345000,345000,345000,345000,0
|
|
20240718,190800,3098552000,345000,345000,345000,345000,0
|
|
20240718,190700,3098552000,345000,345000,345000,345000,0
|
|
20240718,190600,3098552000,345000,345000,345000,345000,0
|
|
20240718,190500,3098552000,345000,345000,345000,345000,0
|
|
20240718,190400,3098552000,345000,345000,345000,345000,0
|
|
20240718,190300,3098552000,345000,345000,345000,345000,0
|
|
20240718,190200,3098552000,345000,345000,345000,345000,0
|
|
20240718,190100,3098552000,345000,345000,345000,345000,0
|
|
20240718,190000,3098552000,345000,345000,345000,345000,0
|
|
20240718,185900,3098552000,345000,345000,345000,345000,0
|
|
20240718,185800,3098552000,345000,345000,345000,345000,1092
|
|
20240718,185700,3098552000,345000,345000,345000,345000,0
|
|
20240718,185600,3098552000,345000,345000,345000,345000,0
|
|
20240718,185500,3098552000,345000,345000,345000,345000,0
|
|
20240718,185400,3098552000,345000,345000,345000,345000,0
|
|
20240718,185300,3098552000,345000,345000,345000,345000,0
|
|
20240718,185200,3098552000,345000,345000,345000,345000,0
|
|
20240718,185100,3098552000,345000,345000,345000,345000,0
|
|
20240718,185000,3098552000,345000,345000,345000,345000,0
|
|
20240718,184900,3098552000,345000,345000,345000,345000,0
|
|
20240718,184800,3098552000,345000,345000,345000,345000,0
|
|
20240718,184700,3098552000,345000,345000,345000,345000,0
|
|
20240718,184600,3098552000,345000,345000,345000,345000,0
|
|
20240718,184500,3098552000,345000,345000,345000,345000,0
|
|
20240718,184400,3098552000,345000,345000,345000,345000,0
|
|
20240718,184300,3098552000,345000,345000,345000,345000,0
|
|
20240718,184200,3098552000,345000,345000,345000,345000,0
|
|
20240718,184100,3098552000,345000,345000,345000,345000,0
|
|
20240718,184000,3098552000,345000,345000,345000,345000,0
|
|
20240718,183900,3098552000,345000,345000,345000,345000,0
|
|
20240718,183800,3098552000,345000,345000,345000,345000,0
|
|
20240718,183700,3098552000,345000,345000,345000,345000,0
|
|
20240718,183600,3098552000,345000,345000,345000,345000,0
|
|
20240718,183500,3098552000,345000,345000,345000,345000,0
|
|
20240718,183400,3098552000,345000,345000,345000,345000,0
|
|
20240718,183300,3098552000,345000,345000,345000,345000,0
|
|
20240718,183200,3098552000,345000,345000,345000,345000,0
|
|
20240718,183100,3098552000,345000,345000,345000,345000,0
|
|
20240718,183000,3098552000,345000,345000,345000,345000,0
|
|
20240718,182900,3098552000,345000,345000,345000,345000,0
|
|
20240718,182800,3098552000,345000,345000,345000,345000,1092
|
|
20240718,182700,3098552000,345000,345000,345000,345000,0
|
|
20240718,182600,3098552000,345000,345000,345000,345000,0
|
|
20240718,182500,3098552000,345000,345000,345000,345000,0
|
|
20240718,182400,3098552000,345000,345000,345000,345000,0
|
|
20240718,182300,3098552000,345000,345000,345000,345000,0
|
|
20240718,182200,3098552000,345000,345000,345000,345000,0
|
|
20240718,182100,3098552000,345000,345000,345000,345000,0
|
|
20240718,182000,3098552000,345000,345000,345000,345000,0
|
|
20240718,181900,3098552000,345000,345000,345000,345000,0
|
|
20240718,181800,3098552000,345000,345000,345000,345000,0
|
|
20240718,181700,3098552000,345000,345000,345000,345000,0
|
|
20240718,181600,3098552000,345000,345000,345000,345000,0
|
|
20240718,181500,3098552000,345000,345000,345000,345000,0
|
|
20240718,181400,3098552000,345000,345000,345000,345000,0
|
|
20240718,181300,3098552000,345000,345000,345000,345000,0
|
|
20240718,181200,3098552000,345000,345000,345000,345000,0
|
|
20240718,181100,3098552000,345000,345000,345000,345000,0
|
|
20240718,181000,3098552000,345000,345000,345000,345000,0
|
|
20240718,180900,3098552000,345000,345000,345000,345000,0
|
|
20240718,180800,3098552000,345000,345000,345000,345000,0
|
|
20240718,180700,3098552000,345000,345000,345000,345000,0
|
|
20240718,180600,3098552000,345000,345000,345000,345000,0
|
|
20240718,180500,3098552000,345000,345000,345000,345000,0
|
|
20240718,180400,3098552000,345000,345000,345000,345000,0
|
|
20240718,180300,3098552000,345000,345000,345000,345000,0
|
|
20240718,180200,3098552000,345000,345000,345000,345000,0
|
|
20240718,180100,3098552000,345000,345000,345000,345000,0
|
|
20240718,180000,3098552000,345000,345000,345000,345000,0
|
|
20240718,175900,3098552000,345000,345000,345000,345000,0
|
|
20240718,175800,3098552000,345000,345000,345000,345000,1092
|
|
20240718,175700,3098552000,345000,345000,345000,345000,0
|
|
20240718,175600,3098552000,345000,345000,345000,345000,0
|
|
20240718,175500,3098552000,345000,345000,345000,345000,0
|
|
20240718,175400,3098552000,345000,345000,345000,345000,0
|
|
20240718,175300,3098552000,345000,345000,345000,345000,0
|
|
20240718,175200,3098552000,345000,345000,345000,345000,0
|
|
20240718,175100,3098552000,345000,345000,345000,345000,0
|
|
20240718,175000,3098552000,345000,345000,345000,345000,0
|
|
20240718,174900,3098552000,345000,345000,345000,345000,0
|
|
20240718,174800,3098552000,345000,345000,345000,345000,0
|
|
20240718,174700,3098552000,345000,345000,345000,345000,0
|
|
20240718,174600,3098552000,345000,345000,345000,345000,0
|
|
20240718,174500,3098552000,345000,345000,345000,345000,0
|
|
20240718,174400,3098552000,345000,345000,345000,345000,0
|
|
20240718,174300,3098552000,345000,345000,345000,345000,0
|
|
20240718,174200,3098552000,345000,345000,345000,345000,0
|
|
20240718,174100,3098552000,345000,345000,345000,345000,0
|
|
20240718,174000,3098552000,345000,345000,345000,345000,0
|
|
20240718,173900,3098552000,345000,345000,345000,345000,0
|
|
20240718,173800,3098552000,345000,345000,345000,345000,0
|
|
20240718,173700,3098552000,345000,345000,345000,345000,0
|
|
20240718,173600,3098552000,345000,345000,345000,345000,0
|
|
20240718,173500,3098552000,345000,345000,345000,345000,0
|
|
20240718,173400,3098552000,345000,345000,345000,345000,0
|
|
20240718,173300,3098552000,345000,345000,345000,345000,0
|
|
20240718,173200,3098552000,345000,345000,345000,345000,0
|
|
20240718,173100,3098552000,345000,345000,345000,345000,0
|
|
20240718,173000,3098552000,345000,345000,345000,345000,0
|
|
20240718,172900,3098552000,345000,345000,345000,345000,0
|
|
20240718,172800,3098552000,345000,345000,345000,345000,1092
|
|
20240718,172700,3098552000,345000,345000,345000,345000,0
|
|
20240718,172600,3098552000,345000,345000,345000,345000,0
|
|
20240718,172500,3098552000,345000,345000,345000,345000,0
|
|
20240718,172400,3098552000,345000,345000,345000,345000,0
|
|
20240718,172300,3098552000,345000,345000,345000,345000,0
|
|
20240718,172200,3098552000,345000,345000,345000,345000,0
|
|
20240718,172100,3098552000,345000,345000,345000,345000,0
|
|
20240718,172000,3098552000,345000,345000,345000,345000,0
|
|
20240718,171900,3098552000,345000,345000,345000,345000,0
|
|
20240718,171800,3098552000,345000,345000,345000,345000,0
|
|
20240718,171700,3098552000,345000,345000,345000,345000,0
|
|
20240718,171600,3098552000,345000,345000,345000,345000,0
|
|
20240718,171500,3098552000,345000,345000,345000,345000,0
|
|
20240718,171400,3098552000,345000,345000,345000,345000,0
|
|
20240718,171300,3098552000,345000,345000,345000,345000,0
|
|
20240718,171200,3098552000,345000,345000,345000,345000,0
|
|
20240718,171100,3098552000,345000,345000,345000,345000,0
|
|
20240718,171000,3098552000,345000,345000,345000,345000,0
|
|
20240718,170900,3098552000,345000,345000,345000,345000,0
|
|
20240718,170800,3098552000,345000,345000,345000,345000,0
|
|
20240718,170700,3098552000,345000,345000,345000,345000,0
|
|
20240718,170600,3098552000,345000,345000,345000,345000,0
|
|
20240718,170500,3098552000,345000,345000,345000,345000,0
|
|
20240718,170400,3098552000,345000,345000,345000,345000,0
|
|
20240718,170300,3098552000,345000,345000,345000,345000,0
|
|
20240718,170200,3098552000,345000,345000,345000,345000,0
|
|
20240718,170100,3098552000,345000,345000,345000,345000,0
|
|
20240718,170000,3098552000,345000,345000,345000,345000,0
|
|
20240718,165900,3098552000,345000,345000,345000,345000,0
|
|
20240718,165800,3098552000,345000,345000,345000,345000,1092
|
|
20240718,165700,3098552000,345000,345000,345000,345000,0
|
|
20240718,165600,3098552000,345000,345000,345000,345000,0
|
|
20240718,165500,3098552000,345000,345000,345000,345000,0
|
|
20240718,165400,3098552000,345000,345000,345000,345000,0
|
|
20240718,165300,3098552000,345000,345000,345000,345000,0
|
|
20240718,165200,3098552000,345000,345000,345000,345000,0
|
|
20240718,165100,3098552000,345000,345000,345000,345000,0
|
|
20240718,165000,3098552000,345000,345000,345000,345000,0
|
|
20240718,164900,3098552000,345000,345000,345000,345000,0
|
|
20240718,164800,3098552000,345000,345000,345000,345000,0
|
|
20240718,164700,3098552000,345000,345000,345000,345000,0
|
|
20240718,164600,3098552000,345000,345000,345000,345000,0
|
|
20240718,164500,3098552000,345000,345000,345000,345000,0
|
|
20240718,164400,3098552000,345000,345000,345000,345000,0
|
|
20240718,164300,3098552000,345000,345000,345000,345000,0
|
|
20240718,164200,3098552000,345000,345000,345000,345000,0
|
|
20240718,164100,3098552000,345000,345000,345000,345000,0
|
|
20240718,164000,3098552000,345000,345000,345000,345000,0
|
|
20240718,163900,3098552000,345000,345000,345000,345000,0
|
|
20240718,163800,3098552000,345000,345000,345000,345000,0
|
|
20240718,163700,3098552000,345000,345000,345000,345000,0
|
|
20240718,163600,3098552000,345000,345000,345000,345000,0
|
|
20240718,163500,3098552000,345000,345000,345000,345000,0
|
|
20240718,163400,3098552000,345000,345000,345000,345000,0
|
|
20240718,163300,3098552000,345000,345000,345000,345000,0
|
|
20240718,163200,3098552000,345000,345000,345000,345000,0
|
|
20240718,163100,3098552000,345000,345000,345000,345000,0
|
|
20240718,163000,3098552000,345000,345000,345000,345000,0
|
|
20240718,162900,3098552000,345000,345000,345000,345000,0
|
|
20240718,162800,3098552000,345000,345000,345000,345000,1092
|
|
20240718,162700,3098552000,345000,345000,345000,345000,0
|
|
20240718,162600,3098552000,345000,345000,345000,345000,0
|
|
20240718,162500,3098552000,345000,345000,345000,345000,0
|
|
20240718,162400,3098552000,345000,345000,345000,345000,0
|
|
20240718,162300,3098552000,345000,345000,345000,345000,0
|
|
20240718,162200,3098552000,345000,345000,345000,345000,0
|
|
20240718,162100,3098552000,345000,345000,345000,345000,0
|
|
20240718,162000,3098552000,345000,345000,345000,345000,0
|
|
20240718,161900,3098552000,345000,345000,345000,345000,0
|
|
20240718,161800,3098552000,345000,345000,345000,345000,0
|
|
20240718,161700,3098552000,345000,345000,345000,345000,0
|
|
20240718,161600,3098552000,345000,345000,345000,345000,0
|
|
20240718,161500,3098552000,345000,345000,345000,345000,0
|
|
20240718,161400,3098552000,345000,345000,345000,345000,0
|
|
20240718,161300,3098552000,345000,345000,345000,345000,0
|
|
20240718,161200,3098552000,345000,345000,345000,345000,0
|
|
20240718,161100,3098552000,345000,345000,345000,345000,0
|
|
20240718,161000,3098552000,345000,345000,345000,345000,0
|
|
20240718,160900,3098552000,345000,345000,345000,345000,0
|
|
20240718,160800,3098552000,345000,345000,345000,345000,0
|
|
20240718,160700,3098552000,345000,345000,345000,345000,0
|
|
20240718,160600,3098552000,345000,345000,345000,345000,0
|
|
20240718,160500,3098552000,345000,345000,345000,345000,0
|
|
20240718,160400,3098552000,345000,345000,345000,345000,0
|
|
20240718,160300,3098552000,345000,345000,345000,345000,0
|
|
20240718,160200,3098552000,345000,345000,345000,345000,0
|
|
20240718,160100,3098552000,345000,345000,345000,345000,0
|
|
20240718,160000,3098552000,345000,345000,345000,345000,0
|
|
20240718,155900,3098552000,345000,345000,345000,345000,0
|
|
20240718,155800,3098552000,345000,345000,345000,345000,1092
|
|
20240718,155700,3098552000,345000,345000,345000,345000,0
|
|
20240718,155600,3098552000,345000,345000,345000,345000,0
|
|
20240718,155500,3098552000,345000,345000,345000,345000,0
|
|
20240718,155400,3098552000,345000,345000,345000,345000,0
|
|
20240718,155300,3098552000,345000,345000,345000,345000,0
|
|
20240718,155200,3098552000,345000,345000,345000,345000,0
|
|
20240718,155100,3098552000,345000,345000,345000,345000,0
|
|
20240718,155000,3098552000,345000,345000,345000,345000,0
|
|
20240718,154900,3098552000,345000,345000,345000,345000,0
|
|
20240718,154800,3098552000,345000,345000,345000,345000,0
|
|
20240718,154700,3098552000,345000,345000,345000,345000,0
|
|
20240718,154600,3098552000,345000,345000,345000,345000,0
|
|
20240718,154500,3098552000,345000,345000,345000,345000,0
|
|
20240718,154400,3098552000,345000,345000,345000,345000,0
|
|
20240718,154300,3098552000,345000,345000,345000,345000,0
|
|
20240718,154200,3098552000,345000,345000,345000,345000,0
|
|
20240718,154100,3098552000,345000,345000,345000,345000,0
|
|
20240718,154000,3098552000,345000,345000,345000,345000,0
|
|
20240718,153900,3098552000,345000,345000,345000,345000,0
|
|
20240718,153800,3098552000,345000,345000,345000,345000,0
|
|
20240718,153700,3098552000,345000,345000,345000,345000,0
|
|
20240718,153600,3098552000,345000,345000,345000,345000,0
|
|
20240718,153500,3098552000,345000,345000,345000,345000,0
|
|
20240718,153400,3098552000,345000,345000,345000,345000,0
|
|
20240718,153300,3098552000,345000,345000,345000,345000,0
|
|
20240718,153200,3098552000,345000,345000,345000,345000,0
|
|
20240718,153100,3098552000,345000,345000,345000,345000,0
|
|
20240718,153000,3098552000,345000,345000,345000,345000,1092
|
|
20240718,152900,2721812000,343000,343000,343000,343000,0
|
|
20240718,152800,2721812000,343000,343000,343000,343000,0
|
|
20240718,152700,2721812000,343000,343000,343000,343000,0
|
|
20240718,152600,2721812000,343000,343000,343000,343000,0
|
|
20240718,152500,2721812000,343000,343000,343000,343000,0
|
|
20240718,152400,2721812000,343000,343000,343000,343000,0
|
|
20240718,152300,2721812000,343000,343000,343000,343000,0
|
|
20240718,152200,2721812000,343000,343000,343000,343000,0
|
|
20240718,152100,2721812000,343000,343000,343000,343000,0
|
|
20240718,152000,2721812000,343000,343000,343000,343000,0
|
|
20240718,151900,2721812000,343000,343000,343000,342500,33
|
|
20240718,151800,2710501000,342500,343000,343000,342500,18
|
|
20240718,151700,2704329500,342500,343000,343000,342500,7
|
|
20240718,151600,2701930500,342500,342500,343000,342500,43
|
|
20240718,151500,2687197500,343000,342500,343000,342500,37
|
|
20240718,151400,2674514000,343000,343000,343000,342500,21
|
|
20240718,151300,2667319000,343000,343000,343000,342500,20
|
|
20240718,151200,2660466500,342500,342500,343000,342500,18
|
|
20240718,151100,2654301000,342500,342500,343000,342500,22
|
|
20240718,151000,2646764000,343000,342500,343000,342500,36
|
|
20240718,150900,2634430500,342500,342500,343000,342500,12
|
|
20240718,150800,2630320000,342500,343000,343000,342500,22
|
|
20240718,150700,2622781000,343000,342500,343000,342500,14
|
|
20240718,150600,2617984500,342500,343000,343000,342500,14
|
|
20240718,150500,2613188500,342500,342500,342500,342500,12
|
|
20240718,150400,2609078500,343000,343000,343000,342500,57
|
|
20240718,150300,2589533000,342500,342500,343000,342500,14
|
|
20240718,150200,2584737000,342500,342500,343000,342500,35
|
|
20240718,150100,2572749000,342500,342500,343000,342500,22
|
|
20240718,150000,2565212000,342500,343000,343000,342500,22
|
|
20240718,145900,2557673500,343000,343000,343500,342500,30
|
|
20240718,145800,2547386000,343000,343000,343000,343000,12
|
|
20240718,145700,2543270000,343000,343000,343500,343000,54
|
|
20240718,145600,2524746500,343000,343000,343500,343000,14
|
|
20240718,145500,2519943500,343500,343000,343500,343000,15
|
|
20240718,145400,2514797500,343000,343000,343500,343000,16
|
|
20240718,145300,2509308500,343000,343000,343500,343000,15
|
|
20240718,145200,2504162000,343500,343000,343500,343000,18
|
|
20240718,145100,2497985500,343000,343500,343500,343000,5
|
|
20240718,145000,2496268500,343500,343000,343500,343000,2
|
|
20240718,144900,2495582000,343500,343000,343500,343000,6
|
|
20240718,144800,2493523500,343500,343000,343500,343000,9
|
|
20240718,144700,2490435000,343500,343000,343500,343000,5
|
|
20240718,144600,2488719500,343000,343000,343000,343000,1
|
|
20240718,144500,2488376500,343000,343000,343000,343000,1
|
|
20240718,144400,2488033500,343000,343500,343500,343000,3
|
|
20240718,144300,2487003500,343000,343000,343000,343000,1
|
|
20240718,144200,2486660500,343500,343500,343500,343000,34
|
|
20240718,144100,2474992000,343000,343500,343500,343000,2
|
|
20240718,144000,2474305500,343000,343000,343000,343000,5
|
|
20240718,143900,2472590500,343000,343000,343000,343000,0
|
|
20240718,143800,2472590500,343000,343000,343000,343000,5
|
|
20240718,143700,2470875500,343500,343000,343500,343000,13
|
|
20240718,143600,2466416000,343000,343000,343000,343000,1
|
|
20240718,143500,2466073000,343000,343000,343000,343000,1
|
|
20240718,143400,2465730000,343500,343000,343500,343000,3
|
|
20240718,143300,2464700000,343000,343500,343500,343000,21
|
|
20240718,143200,2457489500,343000,343500,343500,343000,3
|
|
20240718,143100,2456459500,343500,343500,343500,343000,3
|
|
20240718,143000,2455429500,343000,343500,343500,343000,3
|
|
20240718,142900,2454399500,343500,343500,343500,343500,1
|
|
20240718,142800,2454056000,343500,343500,343500,343000,4
|
|
20240718,142700,2452683000,343500,343500,343500,343500,4
|
|
20240718,142600,2451309000,343000,343000,343000,343000,16
|
|
20240718,142500,2445821000,342500,342500,342500,342500,8
|
|
20240718,142400,2443081000,343000,343000,343000,343000,19
|
|
20240718,142300,2436564000,342500,342500,342500,342500,1
|
|
20240718,142200,2436221500,342500,342500,342500,342500,0
|
|
20240718,142100,2436221500,342500,343000,343000,342500,3
|
|
20240718,142000,2435193000,342500,342500,342500,342500,1
|
|
20240718,141900,2434850500,343000,343000,343000,343000,0
|
|
20240718,141800,2434850500,343000,343000,343000,342500,6
|
|
20240718,141700,2432793000,343000,343500,343500,343000,37
|
|
20240718,141600,2420101500,343500,344000,344000,343500,80
|
|
20240718,141500,2392619000,343500,344000,344000,343500,6
|
|
20240718,141400,2390556500,344000,344000,344000,344000,2
|
|
20240718,141300,2389868500,343500,343500,343500,343500,1
|
|
20240718,141200,2389525000,343500,344000,344000,343500,2
|
|
20240718,141100,2388837500,343500,344000,344000,343500,3
|
|
20240718,141000,2387806000,344000,343500,344000,343500,8
|
|
20240718,140900,2385055500,344000,344000,344000,344000,4
|
|
20240718,140800,2383679500,344000,343500,344000,343500,22
|
|
20240718,140700,2376120000,344000,344000,344000,344000,1
|
|
20240718,140600,2375776000,343500,343500,343500,343500,6
|
|
20240718,140500,2373715000,343500,343500,343500,343500,1
|
|
20240718,140400,2373371500,343500,343500,343500,343500,2
|
|
20240718,140300,2372684500,343000,343500,343500,343000,22
|
|
20240718,140200,2365128000,343500,343500,343500,343500,7
|
|
20240718,140100,2362723500,343500,344000,344000,343500,5
|
|
20240718,140000,2361005000,343500,343000,343500,343000,27
|
|
20240718,135900,2351734500,344000,344000,344000,344000,8
|
|
20240718,135800,2348982500,343500,342500,343500,342500,67
|
|
20240718,135700,2326017500,342500,342500,342500,342500,5
|
|
20240718,135600,2324305000,342000,342000,342000,342000,2
|
|
20240718,135500,2323621000,342500,342000,342500,342000,3
|
|
20240718,135400,2322594500,342000,342000,342000,342000,5
|
|
20240718,135300,2320884500,342500,342000,342500,342000,3
|
|
20240718,135200,2319857500,342500,342500,342500,342500,1
|
|
20240718,135100,2319515000,342500,342000,342500,342000,2
|
|
20240718,135000,2318830500,342000,342000,342000,342000,1
|
|
20240718,134900,2318488500,342500,342500,342500,342500,0
|
|
20240718,134800,2318488500,342500,342500,343000,342500,29
|
|
20240718,134700,2308554500,343000,343000,343000,343000,0
|
|
20240718,134600,2308554500,343000,343500,343500,343000,2
|
|
20240718,134500,2307868000,343500,342500,343500,342500,3
|
|
20240718,134400,2306839000,343000,343000,343000,343000,0
|
|
20240718,134300,2306839000,343000,343000,343000,343000,8
|
|
20240718,134200,2304095000,343000,343000,343000,343000,17
|
|
20240718,134100,2298264000,343000,342500,343000,342500,2
|
|
20240718,134000,2297578500,343000,342500,343000,342500,2
|
|
20240718,133900,2296893000,342500,343000,343000,342500,8
|
|
20240718,133800,2294149500,343500,343000,343500,343000,38
|
|
20240718,133700,2281114000,343000,343000,343000,343000,0
|
|
20240718,133600,2281114000,343000,343000,343000,343000,3
|
|
20240718,133500,2280085000,343500,343500,343500,343500,2
|
|
20240718,133400,2279398000,343000,343000,343000,343000,1
|
|
20240718,133300,2279055000,343000,343000,343000,343000,1
|
|
20240718,133200,2278712000,343500,343500,343500,343500,1
|
|
20240718,133100,2278368500,343500,344000,344000,343500,4
|
|
20240718,133000,2276993000,343500,343500,343500,343500,4
|
|
20240718,132900,2275619000,343500,344000,344000,343500,7
|
|
20240718,132800,2273212000,344000,344000,344000,344000,3
|
|
20240718,132700,2272180000,344000,343500,344000,343500,54
|
|
20240718,132600,2253608500,343500,343000,343500,343000,4
|
|
20240718,132500,2252235000,342500,342500,342500,342500,1
|
|
20240718,132400,2251892500,342000,342000,342000,342000,143
|
|
20240718,132300,2202986500,343000,343000,343500,342000,84
|
|
20240718,132200,2174224500,343500,343500,343500,343500,1
|
|
20240718,132100,2173881000,343000,342500,343000,342500,10
|
|
20240718,132000,2170451500,342500,342500,342500,342500,0
|
|
20240718,131900,2170451500,342500,342500,342500,342500,1
|
|
20240718,131800,2170109000,343000,342500,343000,342000,245
|
|
20240718,131700,2086218000,342500,343000,343000,342500,110
|
|
20240718,131600,2048514500,343500,343500,343500,343000,21
|
|
20240718,131500,2041306500,343500,343500,343500,343500,4
|
|
20240718,131400,2039932500,343000,343500,343500,343000,2
|
|
20240718,131300,2039246000,344000,344000,344000,343500,7
|
|
20240718,131200,2036838500,344000,344000,344000,344000,1
|
|
20240718,131100,2036494500,343500,343500,343500,343500,2
|
|
20240718,131000,2035807500,343500,343500,343500,343500,90
|
|
20240718,130900,2004892500,343500,343500,344000,343500,281
|
|
20240718,130800,1908315500,343000,343000,343000,343000,4
|
|
20240718,130700,1906943500,343500,343500,343500,343500,11
|
|
20240718,130600,1903165000,343500,343500,343500,343000,3
|
|
20240718,130500,1902135000,343500,343500,343500,343500,2
|
|
20240718,130400,1901448000,343000,343500,343500,343000,3
|
|
20240718,130300,1900418500,343000,343000,343000,343000,1
|
|
20240718,130200,1900075500,343500,343500,343500,343500,17
|
|
20240718,130100,1894236000,343500,343500,343500,343500,1
|
|
20240718,130000,1893892500,343500,343500,343500,343500,3
|
|
20240718,125900,1892862000,343500,343500,343500,343500,9
|
|
20240718,125800,1889770500,343500,343500,343500,343500,4
|
|
20240718,125700,1888396500,343500,343500,343500,343500,1
|
|
20240718,125600,1888053000,343500,343000,343500,343000,2
|
|
20240718,125500,1887366500,343500,343000,343500,343000,11
|
|
20240718,125400,1883588500,343500,343000,343500,343000,21
|
|
20240718,125300,1876385000,343500,343500,343500,343500,0
|
|
20240718,125200,1876385000,343500,343000,343500,343000,4
|
|
20240718,125100,1875011500,343500,343500,343500,343500,1
|
|
20240718,125000,1874668000,343000,343500,343500,343000,4
|
|
20240718,124900,1873295000,343500,343500,343500,343500,1
|
|
20240718,124800,1872951500,343500,343500,343500,343500,0
|
|
20240718,124700,1872951500,343500,343500,343500,343500,1
|
|
20240718,124600,1872608000,343500,343500,343500,343500,1
|
|
20240718,124500,1872264500,343500,343500,343500,343500,0
|
|
20240718,124400,1872264500,343500,343500,343500,343000,50
|
|
20240718,124300,1855092500,343500,343500,343500,343500,1
|
|
20240718,124200,1854749000,343500,343500,343500,343500,2
|
|
20240718,124100,1854062000,343500,343500,343500,343500,1
|
|
20240718,124000,1853718500,343500,343500,343500,343500,0
|
|
20240718,123900,1853718500,343500,343500,343500,343500,2
|
|
20240718,123800,1853031500,343500,343500,343500,343500,0
|
|
20240718,123700,1853031500,343500,343500,343500,343500,1
|
|
20240718,123600,1852688000,343500,343000,343500,343000,2
|
|
20240718,123500,1852001500,343500,343500,343500,343500,0
|
|
20240718,123400,1852001500,343500,343500,343500,343500,1
|
|
20240718,123300,1851658000,343500,343500,343500,343500,56
|
|
20240718,123200,1832422000,344000,344000,344000,344000,2
|
|
20240718,123100,1831734000,344000,343500,344000,343500,41
|
|
20240718,123000,1817648000,343500,344000,344000,343500,88
|
|
20240718,122900,1787408000,344000,343500,344000,343500,89
|
|
20240718,122800,1756834000,343500,343500,343500,343500,3
|
|
20240718,122700,1755803500,343000,343000,343000,343000,0
|
|
20240718,122600,1755803500,343000,343500,343500,343000,2
|
|
20240718,122500,1755117000,343000,343000,343000,343000,0
|
|
20240718,122400,1755117000,343000,343000,343000,343000,0
|
|
20240718,122300,1755117000,343000,343500,343500,343000,7
|
|
20240718,122200,1752714500,343000,343000,343000,343000,0
|
|
20240718,122100,1752714500,343000,343000,343000,343000,0
|
|
20240718,122000,1752714500,343000,343000,343000,343000,0
|
|
20240718,121900,1752714500,343000,343000,343500,343000,5
|
|
20240718,121800,1750998500,343000,343000,343000,343000,11
|
|
20240718,121700,1747225500,343000,343000,343000,343000,34
|
|
20240718,121600,1735563500,343500,343500,343500,343000,35
|
|
20240718,121500,1723548000,343000,343500,343500,343000,74
|
|
20240718,121400,1698144500,344000,344000,344000,344000,1
|
|
20240718,121300,1697800500,344000,344000,344000,343500,22
|
|
20240718,121200,1690235500,343500,343500,343500,343500,20
|
|
20240718,121100,1683365500,344000,344000,344000,344000,0
|
|
20240718,121000,1683365500,344000,344000,344000,344000,0
|
|
20240718,120900,1683365500,344000,344000,344000,344000,11
|
|
20240718,120800,1679581500,344000,344000,344000,344000,1
|
|
20240718,120700,1679237500,344000,344000,344000,344000,0
|
|
20240718,120600,1679237500,344000,344000,344000,344000,3
|
|
20240718,120500,1678205500,344000,344000,344000,344000,21
|
|
20240718,120400,1670981500,344000,344000,344000,343500,28
|
|
20240718,120300,1661350000,344000,344000,344000,343500,6
|
|
20240718,120200,1659287000,344000,344000,344000,344000,3
|
|
20240718,120100,1658255000,343500,343500,343500,343500,0
|
|
20240718,120000,1658255000,343500,343500,343500,343500,66
|
|
20240718,115900,1635584000,343500,343500,343500,343500,11
|
|
20240718,115800,1631805500,343500,343500,343500,343500,0
|
|
20240718,115700,1631805500,343500,343500,343500,343500,0
|
|
20240718,115600,1631805500,343500,343500,343500,343000,29
|
|
20240718,115500,1621845500,343500,343500,343500,343500,0
|
|
20240718,115400,1621845500,343500,343500,343500,343500,0
|
|
20240718,115300,1621845500,343500,343500,343500,343500,3
|
|
20240718,115200,1620815000,343000,343000,343000,343000,0
|
|
20240718,115100,1620815000,343000,343000,343000,343000,95
|
|
20240718,115000,1588230000,343000,342500,343000,342500,72
|
|
20240718,114900,1563569500,342000,342000,342000,342000,0
|
|
20240718,114800,1563569500,342000,342000,342000,342000,35
|
|
20240718,114700,1551599500,342000,341500,342000,341500,70
|
|
20240718,114600,1527664500,342000,341500,342000,341500,11
|
|
20240718,114500,1523904000,341500,341500,341500,341500,3
|
|
20240718,114400,1522879500,342000,342000,342000,342000,0
|
|
20240718,114300,1522879500,342000,342000,342000,342000,2
|
|
20240718,114200,1522195500,342000,342000,342000,342000,1
|
|
20240718,114100,1521853500,342000,342000,342000,342000,1
|
|
20240718,114000,1521511500,342000,342000,342000,342000,2
|
|
20240718,113900,1520827500,342000,342000,342000,342000,0
|
|
20240718,113800,1520827500,342000,342000,342000,342000,0
|
|
20240718,113700,1520827500,342000,342000,342000,342000,1
|
|
20240718,113600,1520485500,342000,342000,342000,342000,1
|
|
20240718,113500,1520143500,341500,341500,341500,341500,24
|
|
20240718,113400,1511947500,342000,342000,342000,342000,0
|
|
20240718,113300,1511947500,342000,342000,342000,342000,2
|
|
20240718,113200,1511263500,342000,342000,342000,342000,7
|
|
20240718,113100,1508869500,342000,342000,342000,342000,1
|
|
20240718,113000,1508527500,342500,342000,342500,342000,4
|
|
20240718,112900,1507159000,342000,342000,342000,342000,1
|
|
20240718,112800,1506817000,342000,342500,342500,342000,3
|
|
20240718,112700,1505790500,342000,342000,342000,342000,0
|
|
20240718,112600,1505790500,342000,342000,342000,342000,58
|
|
20240718,112500,1485954500,342000,342000,342000,342000,25
|
|
20240718,112400,1477404500,342000,342000,342000,342000,0
|
|
20240718,112300,1477404500,342000,342000,342000,342000,1
|
|
20240718,112200,1477062500,341500,341500,341500,341500,34
|
|
20240718,112100,1465451500,341500,341500,341500,341500,0
|
|
20240718,112000,1465451500,341500,341500,342000,341500,20
|
|
20240718,111900,1458620500,341500,342000,342000,341500,2
|
|
20240718,111800,1457937000,342000,342000,342000,342000,1
|
|
20240718,111700,1457595000,342000,342000,342000,342000,2
|
|
20240718,111600,1456911000,342000,342000,342000,342000,2
|
|
20240718,111500,1456227000,341500,341500,342000,341500,4
|
|
20240718,111400,1454860500,342000,342000,342000,342000,1
|
|
20240718,111300,1454518500,342000,341500,342000,341500,9
|
|
20240718,111200,1451444500,341500,341500,341500,341500,1
|
|
20240718,111100,1451103000,341500,341500,341500,341500,0
|
|
20240718,111000,1451103000,341500,341500,341500,341500,2
|
|
20240718,110900,1450420000,341500,341500,341500,341500,1
|
|
20240718,110800,1450078500,342000,342000,342000,342000,0
|
|
20240718,110700,1450078500,342000,342000,342000,341000,121
|
|
20240718,110600,1408793000,342000,342000,342000,342000,0
|
|
20240718,110500,1408793000,342000,342500,342500,342000,2
|
|
20240718,110400,1408108500,342000,342000,342000,342000,12
|
|
20240718,110300,1404004500,342000,342000,342000,342000,0
|
|
20240718,110200,1404004500,342000,342000,342000,342000,9
|
|
20240718,110100,1400926500,342000,341500,342000,341500,23
|
|
20240718,110000,1393071000,341500,341500,341500,341500,15
|
|
20240718,105900,1387948500,341500,341500,341500,341000,12
|
|
20240718,105800,1383851000,341500,341500,341500,341500,0
|
|
20240718,105700,1383851000,341500,341500,341500,341500,2
|
|
20240718,105600,1383168000,341000,341000,341500,341000,67
|
|
20240718,105500,1360320500,341000,341000,341000,341000,7
|
|
20240718,105400,1357933500,341000,341500,341500,341000,9
|
|
20240718,105300,1354864000,341500,341500,341500,341500,1
|
|
20240718,105200,1354522500,341500,341500,341500,341500,2
|
|
20240718,105100,1353839500,341000,341000,341000,341000,0
|
|
20240718,105000,1353839500,341000,341500,341500,341000,6
|
|
20240718,104900,1351791500,341500,341500,341500,341500,10
|
|
20240718,104800,1348376500,342000,342000,342000,342000,1
|
|
20240718,104700,1348034500,342000,342000,342000,342000,0
|
|
20240718,104600,1348034500,342000,341500,342000,341500,3
|
|
20240718,104500,1347009000,341500,341000,341500,341000,11
|
|
20240718,104400,1343253000,342000,341500,342000,341500,36
|
|
20240718,104300,1330956000,342000,342000,342000,341500,33
|
|
20240718,104200,1319675000,342000,342000,342000,342000,0
|
|
20240718,104100,1319675000,342000,342000,342000,342000,9
|
|
20240718,104000,1316597000,342000,342000,342000,342000,2
|
|
20240718,103900,1315913000,342000,342000,342000,342000,3
|
|
20240718,103800,1314887000,342000,342500,342500,342000,4
|
|
20240718,103700,1313518000,342000,342000,342000,342000,0
|
|
20240718,103600,1313518000,342000,342000,342000,342000,0
|
|
20240718,103500,1313518000,342000,342000,342000,342000,2
|
|
20240718,103400,1312834000,342000,342000,342000,342000,1
|
|
20240718,103300,1312492000,342500,342500,342500,342500,0
|
|
20240718,103200,1312492000,342500,342500,342500,342500,2
|
|
20240718,103100,1311807000,342500,342500,342500,342500,0
|
|
20240718,103000,1311807000,342500,342500,342500,342500,0
|
|
20240718,102900,1311807000,342500,342500,342500,342500,0
|
|
20240718,102800,1311807000,342500,342500,342500,342500,1
|
|
20240718,102700,1311464500,342000,342000,342000,342000,1
|
|
20240718,102600,1311122500,341500,341500,341500,341500,1
|
|
20240718,102500,1310781000,341500,341500,341500,341500,0
|
|
20240718,102400,1310781000,341500,341500,341500,341500,5
|
|
20240718,102300,1309073500,341500,342000,342000,341000,31
|
|
20240718,102200,1298485500,342000,342000,342000,342000,0
|
|
20240718,102100,1298485500,342000,342000,342000,342000,0
|
|
20240718,102000,1298485500,342000,342000,342000,342000,11
|
|
20240718,101900,1294723500,342500,342500,342500,342500,1
|
|
20240718,101800,1294381000,342000,342000,342000,342000,3
|
|
20240718,101700,1293355000,342000,342000,342000,342000,2
|
|
20240718,101600,1292671000,342000,342000,342000,342000,5
|
|
20240718,101500,1290961000,341500,342500,342500,341500,46
|
|
20240718,101400,1275227500,342500,342500,342500,342500,0
|
|
20240718,101300,1275227500,342500,342500,342500,342500,11
|
|
20240718,101200,1271460000,342000,342000,342000,342000,1
|
|
20240718,101100,1271118000,342000,342000,342000,342000,2
|
|
20240718,101000,1270434000,342500,342500,342500,342500,3
|
|
20240718,100900,1269406500,342500,342500,342500,342500,23
|
|
20240718,100800,1261529000,342500,342000,342500,342000,28
|
|
20240718,100700,1251942000,341500,341500,341500,341500,0
|
|
20240718,100600,1251942000,341500,341500,341500,341500,20
|
|
20240718,100500,1245112000,341500,341500,341500,341500,4
|
|
20240718,100400,1243746000,342000,342000,342000,342000,52
|
|
20240718,100300,1225962000,342000,342000,342000,341500,43
|
|
20240718,100200,1211256500,342000,342000,342000,342000,1
|
|
20240718,100100,1210914500,342000,342000,342000,342000,1
|
|
20240718,100000,1210572500,341500,342000,342000,341500,3
|
|
20240718,095900,1209547500,341500,341500,341500,341500,27
|
|
20240718,095800,1200327000,340500,340500,340500,340500,6
|
|
20240718,095700,1198284000,340000,340000,340000,340000,42
|
|
20240718,095600,1184004000,340000,341500,341500,340000,12
|
|
20240718,095500,1179918500,340500,340000,340500,340000,64
|
|
20240718,095400,1158127000,340000,340000,340000,339500,104
|
|
20240718,095300,1122769000,340000,340000,340000,340000,0
|
|
20240718,095200,1122769000,340000,340000,340000,340000,1
|
|
20240718,095100,1122429000,340000,340000,340000,340000,4
|
|
20240718,095000,1121069000,340000,340500,340500,340000,66
|
|
20240718,094900,1098628000,340500,340000,340500,340000,36
|
|
20240718,094800,1086384500,340500,340500,340500,340500,1
|
|
20240718,094700,1086044000,340500,340500,340500,340500,0
|
|
20240718,094600,1086044000,340500,340500,340500,340500,1
|
|
20240718,094500,1085703500,340000,340000,340000,340000,41
|
|
20240718,094400,1071763500,340000,340000,340000,340000,19
|
|
20240718,094300,1065303500,340000,340500,340500,340000,7
|
|
20240718,094200,1062923000,340500,340500,340500,340500,6
|
|
20240718,094100,1060880000,340500,340000,340500,340000,6
|
|
20240718,094000,1058837500,340500,340500,340500,340500,3
|
|
20240718,093900,1057816000,340500,340000,340500,340000,105
|
|
20240718,093800,1022114500,340000,340500,340500,340000,16
|
|
20240718,093700,1016667000,340500,340500,340500,340500,25
|
|
20240718,093600,1008154500,340500,340500,340500,340500,6
|
|
20240718,093500,1006111500,340500,340500,340500,340500,13
|
|
20240718,093400,1001685000,340500,340500,340500,340000,35
|
|
20240718,093300,989769500,340500,341000,341000,340500,9
|
|
20240718,093200,986701000,340500,340500,340500,340500,21
|
|
20240718,093100,979550500,340500,340500,340500,340500,5
|
|
20240718,093000,977848000,340500,340500,340500,340500,4
|
|
20240718,092900,976486000,340000,340000,340000,340000,8
|
|
20240718,092800,973766000,339500,339500,339500,339500,9
|
|
20240718,092700,970710500,339500,340000,340000,339500,2
|
|
20240718,092600,970031000,339500,339500,339500,339500,6
|
|
20240718,092500,967994000,339500,339500,339500,339500,9
|
|
20240718,092400,964938500,340000,340000,340000,340000,1
|
|
20240718,092300,964598500,339500,339500,339500,339000,45
|
|
20240718,092200,949326000,339500,340000,341500,339500,56
|
|
20240718,092100,930283500,340000,340000,340000,340000,10
|
|
20240718,092000,926883500,340000,339500,340000,339500,31
|
|
20240718,091900,916356000,339000,339000,339500,339000,25
|
|
20240718,091800,907879000,339000,339000,339500,338000,202
|
|
20240718,091700,839526000,339500,339500,339500,339500,2
|
|
20240718,091600,838847000,338500,338500,338500,338500,15
|
|
20240718,091500,833769500,338500,338500,338500,338000,155
|
|
20240718,091400,781357500,338500,339500,339500,338500,450
|
|
20240718,091300,629030500,339500,339500,339500,338500,565
|
|
20240718,091200,437513500,339500,339500,339500,339000,26
|
|
20240718,091100,428687500,339500,339500,339500,339000,82
|
|
20240718,091000,400864500,339500,340000,340000,339500,30
|
|
20240718,090900,390678500,340000,340000,341000,340000,273
|
|
20240718,090800,297857500,340500,342000,342000,340500,79
|
|
20240718,090700,270933000,342000,342500,342500,340500,13
|
|
20240718,090600,266488000,341500,343000,343000,341500,22
|
|
20240718,090500,258966500,343000,343000,343500,343000,31
|
|
20240718,090400,248333000,341500,341000,341500,341000,108
|
|
20240718,090300,211490000,341500,339500,341500,339000,97
|
|
20240718,090200,178484500,339500,339500,339500,339000,51
|
|
20240718,090100,161174500,339500,340500,340500,339500,186
|
|
20240718,090000,97942500,340500,340000,341000,340000,277
|